Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E M C Insurance Gp (NQ: EMCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.17 27.17 27.17 0 -0.45(-1.61%)
Dec 28, 2017 27.46 27.74 27.38 27.61 11,000 +0.06(+0.21%)
Dec 27, 2017 27.57 28.25 27.38 27.55 23,443 -0.23(-0.82%)
Dec 26, 2017 27.67 27.91 27.64 27.78 9,855 +0.23(+0.82%)
Dec 22, 2017 27.74 27.80 27.53 27.55 10,512 -0.04(-0.14%)
Dec 21, 2017 27.42 28.17 27.29 27.59 15,765 +0.23(+0.83%)
Dec 20, 2017 27.42 27.70 27.21 27.37 9,752 -0.05(-0.17%)
Dec 19, 2017 28.02 28.57 27.41 27.41 20,064 -0.62(-2.20%)
Dec 18, 2017 27.95 28.93 27.94 28.03 14,209 +0.01(+0.03%)
Dec 15, 2017 27.27 28.33 26.79 28.02 90,903 +0.75(+2.74%)
Dec 14, 2017 28.01 28.12 27.26 27.27 18,450 -0.79(-2.80%)
Dec 13, 2017 27.84 28.41 27.15 28.06 13,997 +0.30(+1.09%)
Dec 12, 2017 27.66 28.10 27.65 27.75 12,404 +0.12(+0.45%)
Dec 11, 2017 27.50 27.89 27.34 27.63 15,422 +0.17(+0.62%)
Dec 08, 2017 28.36 28.36 27.42 27.46 17,750 -0.81(-2.88%)
Dec 07, 2017 28.27 28.60 27.20 28.27 14,850 -0.07(-0.23%)
Dec 06, 2017 28.87 28.89 28.34 28.34 9,278 -0.50(-1.74%)
Dec 05, 2017 29.08 29.15 27.98 28.84 24,609 -0.26(-0.88%)
Dec 04, 2017 29.33 29.52 28.92 29.10 11,252 -0.02(-0.06%)
Dec 01, 2017 29.35 29.35 28.75 29.12 12,305 -0.26(-0.87%)
Nov 30, 2017 29.98 30.48 29.21 29.37 24,596 -0.04(-0.13%)
Nov 29, 2017 29.08 30.15 28.85 29.41 25,748 +0.27(+0.94%)
Nov 28, 2017 29.52 29.52 28.80 29.14 29,923 -0.21(-0.71%)
Nov 27, 2017 29.16 29.70 28.72 29.34 22,333 +0.23(+0.78%)
Nov 24, 2017 28.99 29.21 28.81 29.12 6,331 +0.26(+0.89%)
Nov 22, 2017 29.03 29.50 28.46 28.86 39,580 -0.13(-0.46%)
Nov 21, 2017 28.54 28.99 28.24 28.99 30,265 +0.44(+1.53%)
Nov 20, 2017 28.17 28.58 28.17 28.56 12,588 +0.44(+1.55%)
Nov 17, 2017 27.42 28.25 27.36 28.12 22,756 +0.56(+2.03%)
Nov 16, 2017 27.36 27.91 27.19 27.56 27,167 +0.16(+0.58%)
Nov 15, 2017 27.67 27.92 27.31 27.40 37,665 -0.12(-0.44%)
Nov 14, 2017 27.54 27.69 27.36 27.53 42,650 -0.22(-0.78%)
Nov 13, 2017 27.57 28.23 27.08 27.74 11,857 -0.19(-0.67%)
Nov 10, 2017 27.54 28.48 27.54 27.93 14,281 -0.01(-0.03%)
Nov 09, 2017 27.65 28.07 27.44 27.94 16,521 +0.28(+1.02%)
Nov 08, 2017 25.85 27.90 25.85 27.66 19,875 +0.96(+3.59%)
Nov 07, 2017 28.11 28.11 26.70 26.70 6,217 -1.18(-4.25%)
Nov 06, 2017 27.90 28.06 27.63 27.88 7,557 -0.14(-0.50%)
Nov 03, 2017 28.34 28.42 27.87 28.02 15,028 -0.44(-1.55%)
Nov 02, 2017 27.17 28.64 27.17 28.47 16,458 +1.02(+3.70%)
Nov 01, 2017 26.73 27.68 26.73 27.45 7,064 -0.23(-0.85%)
Oct 31, 2017 27.50 27.85 26.84 27.69 21,118 +0.32(+1.17%)
Oct 30, 2017 28.49 28.49 27.25 27.37 7,679 -1.15(-4.02%)
Oct 27, 2017 27.58 28.73 27.58 28.51 45,630 +0.74(+2.67%)
Oct 26, 2017 27.47 27.77 27.47 27.77 8,450 +0.31(+1.13%)
Oct 25, 2017 27.36 27.58 27.20 27.46 4,478 +0.23(+0.83%)
Oct 24, 2017 27.38 27.68 27.14 27.24 14,706 -0.08(-0.31%)
Oct 23, 2017 27.60 27.61 27.20 27.32 5,491 -0.25(-0.92%)
Oct 20, 2017 27.65 27.71 27.56 27.57 5,659 +0.18(+0.65%)
Oct 19, 2017 27.08 27.45 26.97 27.40 11,292 -0.05(-0.17%)
Oct 18, 2017 27.25 27.72 27.02 27.44 11,172 +0.12(+0.45%)
Oct 17, 2017 27.24 27.55 26.52 27.32 30,024 +0.05(+0.17%)
Oct 16, 2017 27.04 27.41 26.81 27.27 21,126 +0.21(+0.76%)
Oct 13, 2017 26.78 27.07 26.71 27.07 11,251 +0.32(+1.19%)
Oct 12, 2017 26.44 27.02 26.44 26.75 19,878 +0.10(+0.39%)
Oct 11, 2017 26.74 26.76 26.53 26.64 18,492 -0.08(-0.32%)
Oct 10, 2017 26.69 27.11 26.50 26.73 16,206 -0.02(-0.07%)
Oct 09, 2017 26.49 26.95 26.44 26.75 12,596 +0.24(+0.92%)
Oct 06, 2017 26.67 26.82 26.49 26.50 26,293 -0.13(-0.49%)
Oct 05, 2017 26.51 26.66 26.38 26.63 10,086 +0.12(+0.46%)
Oct 04, 2017 26.69 26.76 26.40 26.51 19,160 -0.13(-0.49%)
Oct 03, 2017 26.69 26.84 26.36 26.64 22,049 -0.14(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.